NASDAQ:INBK
First Internet Bancorp Stock Price (Quote)
$31.70
+0.590 (+1.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.99 | $34.58 | Thursday, 2nd May 2024 INBK stock ended at $31.70. This is 1.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.93% from a day low at $31.10 to a day high of $31.70. |
| 90 days | $29.10 | $35.66 | |
| 52 weeks | $9.68 | $35.66 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $32.75 | $33.56 | $32.25 | $32.75 | 32 770 |
| Feb 25, 2021 | $33.96 | $34.16 | $33.05 | $33.10 | 23 826 |
| Feb 24, 2021 | $32.78 | $34.32 | $32.52 | $34.14 | 44 095 |
| Feb 23, 2021 | $33.76 | $33.76 | $32.17 | $32.69 | 51 524 |
| Feb 22, 2021 | $32.90 | $33.85 | $32.76 | $33.45 | 27 098 |
| Feb 19, 2021 | $32.16 | $33.01 | $31.35 | $32.84 | 34 363 |
| Feb 18, 2021 | $31.44 | $32.50 | $31.12 | $32.10 | 23 683 |
| Feb 17, 2021 | $31.90 | $32.29 | $31.40 | $31.81 | 41 640 |
| Feb 16, 2021 | $31.56 | $32.24 | $31.24 | $32.09 | 35 710 |
| Feb 12, 2021 | $30.55 | $31.33 | $30.19 | $31.25 | 39 530 |
| Feb 11, 2021 | $31.87 | $32.25 | $30.14 | $30.71 | 99 302 |
| Feb 10, 2021 | $33.23 | $33.24 | $31.87 | $31.98 | 39 308 |
| Feb 09, 2021 | $34.00 | $34.08 | $32.39 | $33.13 | 45 510 |
| Feb 08, 2021 | $33.94 | $34.75 | $33.28 | $33.93 | 39 509 |
| Feb 05, 2021 | $33.95 | $34.66 | $33.20 | $33.83 | 21 337 |
| Feb 04, 2021 | $31.70 | $33.95 | $31.54 | $33.87 | 54 061 |
| Feb 03, 2021 | $31.50 | $31.79 | $31.08 | $31.54 | 15 728 |
| Feb 02, 2021 | $32.10 | $32.25 | $31.38 | $31.72 | 32 548 |
| Feb 01, 2021 | $31.72 | $32.56 | $30.79 | $31.30 | 25 180 |
| Jan 29, 2021 | $31.77 | $32.03 | $29.65 | $30.62 | 35 347 |
| Jan 28, 2021 | $31.12 | $32.58 | $30.79 | $32.16 | 30 915 |
| Jan 27, 2021 | $30.80 | $31.39 | $29.45 | $30.94 | 44 869 |
| Jan 26, 2021 | $32.28 | $32.86 | $31.42 | $31.61 | 21 553 |
| Jan 25, 2021 | $32.07 | $32.43 | $30.96 | $32.25 | 22 056 |
| Jan 22, 2021 | $31.23 | $32.49 | $31.00 | $32.49 | 33 995 |
